Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 26,750.00 | 27,650.00 | 26,700.00 | 27,300.00 | 17,706.57 | 1,185,430 |
| 2021-12-21 | 26,750.00 | 26,850.00 | 26,300.00 | 26,750.00 | 17,349.85 | 6,289,566 |
| 2021-12-20 | 26,000.00 | 26,600.00 | 26,000.00 | 26,450.00 | 17,155.27 | 552,110 |
| 2021-12-17 | 26,150.00 | 26,150.00 | 25,750.00 | 26,000.00 | 16,863.40 | 1,299,670 |
| 2021-12-16 | 26,500.00 | 26,900.00 | 26,000.00 | 26,000.00 | 16,863.40 | 5,679,276 |
| 2021-12-15 | 26,900.00 | 26,900.00 | 26,350.00 | 26,450.00 | 17,155.27 | 1,733,600 |
| 2021-12-14 | 26,450.00 | 27,000.00 | 25,900.00 | 26,800.00 | 17,382.28 | 1,064,523 |
| 2021-12-13 | 26,800.00 | 27,150.00 | 26,450.00 | 26,450.00 | 17,155.27 | 5,992,451 |
| 2021-12-10 | 26,800.00 | 27,400.00 | 26,750.00 | 26,800.00 | 17,382.28 | 1,541,180 |
| 2021-12-09 | 26,700.00 | 27,800.00 | 26,700.00 | 27,100.00 | 17,576.86 | 1,108,159 |
| 2021-12-08 | 25,950.00 | 26,950.00 | 25,750.00 | 26,700.00 | 17,317.42 | 6,162,296 |
| 2021-12-07 | 25,300.00 | 26,000.00 | 25,250.00 | 25,600.00 | 16,603.97 | 1,631,178 |
| 2021-12-06 | 26,600.00 | 27,000.00 | 25,150.00 | 25,200.00 | 16,344.53 | 1,604,512 |
| 2021-12-03 | 27,350.00 | 28,200.00 | 27,000.00 | 27,000.00 | 17,512.00 | 3,856,435 |
| 2021-12-02 | 27,550.00 | 28,500.00 | 27,400.00 | 27,800.00 | 18,030.87 | 1,794,963 |
| 2021-12-01 | 27,100.00 | 28,000.00 | 27,100.00 | 27,350.00 | 17,739.00 | 730,136 |
| 2021-11-30 | 28,400.00 | 29,000.00 | 26,600.00 | 27,400.00 | 17,771.43 | 6,762,587 |
| 2021-11-29 | 28,700.00 | 28,950.00 | 28,000.00 | 28,350.00 | 18,387.60 | 1,676,935 |
| 2021-11-26 | 29,500.00 | 29,950.00 | 28,700.00 | 28,800.00 | 18,679.46 | 1,750,418 |
| 2021-11-25 | 30,150.00 | 30,150.00 | 29,000.00 | 29,250.00 | 18,971.33 | 2,581,613 |
| 2021-11-24 | 27,450.00 | 29,400.00 | 27,450.00 | 29,400.00 | 19,068.62 | 9,852,371 |
| 2021-11-23 | 27,700.00 | 27,900.00 | 27,000.00 | 27,500.00 | 17,836.29 | 678,774 |
| 2021-11-22 | 28,850.00 | 28,950.00 | 27,700.00 | 27,700.00 | 17,966.01 | 2,925,242 |
| 2021-11-19 | 27,100.00 | 28,150.00 | 27,000.00 | 27,800.00 | 18,030.87 | 6,980,158 |
| 2021-11-18 | 27,800.00 | 27,900.00 | 26,800.00 | 26,800.00 | 17,382.28 | 2,121,926 |
| 2021-11-17 | 28,000.00 | 28,200.00 | 27,300.00 | 27,700.00 | 17,966.01 | 1,694,965 |
| 2021-11-16 | 28,200.00 | 28,700.00 | 28,100.00 | 28,200.00 | 18,290.31 | 6,249,719 |
| 2021-11-15 | 29,300.00 | 29,300.00 | 27,900.00 | 28,600.00 | 18,549.74 | 1,067,857 |
| 2021-11-12 | 26,700.00 | 28,200.00 | 26,500.00 | 28,200.00 | 18,290.31 | 2,323,285 |
| 2021-11-11 | 26,100.00 | 26,700.00 | 25,600.00 | 26,400.00 | 17,122.84 | 6,996,067 |
| 2021-11-10 | 25,700.00 | 26,250.00 | 25,700.00 | 26,000.00 | 16,863.40 | 1,963,747 |
| 2021-11-09 | 25,450.00 | 25,650.00 | 25,300.00 | 25,500.00 | 16,539.11 | 1,336,942 |
| 2021-11-08 | 24,500.00 | 25,500.00 | 24,500.00 | 25,200.00 | 16,344.53 | 6,038,965 |
| 2021-11-05 | 25,400.00 | 25,900.00 | 25,200.00 | 25,300.00 | 16,409.39 | 746,500 |
| 2021-11-04 | 25,900.00 | 25,900.00 | 25,400.00 | 25,550.00 | 16,571.54 | 1,271,489 |
| 2021-11-03 | 25,250.00 | 26,250.00 | 25,000.00 | 25,950.00 | 16,830.97 | 7,606,357 |
| 2021-11-02 | 23,400.00 | 24,900.00 | 23,050.00 | 24,900.00 | 16,149.95 | 2,560,856 |
| 2021-11-01 | 23,050.00 | 23,550.00 | 23,000.00 | 23,300.00 | 15,112.20 | 815,135 |
| 2021-10-29 | 23,200.00 | 23,850.00 | 22,500.00 | 22,500.00 | 14,593.33 | 6,564,560 |
| 2021-10-28 | 23,500.00 | 23,900.00 | 23,400.00 | 23,600.00 | 15,306.78 | 1,633,754 |
| 2021-10-27 | 23,200.00 | 23,500.00 | 23,150.00 | 23,500.00 | 15,241.92 | 608,169 |
| 2021-10-26 | 23,150.00 | 23,300.00 | 22,950.00 | 23,200.00 | 15,047.35 | 7,084,398 |
| 2021-10-25 | 23,400.00 | 23,400.00 | 23,150.00 | 23,150.00 | 15,014.92 | 1,501,938 |
| 2021-10-22 | 23,450.00 | 23,450.00 | 23,050.00 | 23,400.00 | 15,177.06 | 407,113 |
| 2021-10-21 | 23,500.00 | 23,500.00 | 23,000.00 | 23,200.00 | 15,047.35 | 5,946,846 |
| 2021-10-20 | 23,750.00 | 23,750.00 | 23,250.00 | 23,400.00 | 15,177.06 | 1,712,692 |
| 2021-10-19 | 23,200.00 | 23,700.00 | 23,100.00 | 23,700.00 | 15,371.64 | 425,143 |
| 2021-10-18 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 15,047.35 | 5,949,270 |
| 2021-10-15 | 23,600.00 | 23,800.00 | 23,300.00 | 23,300.00 | 15,112.20 | 1,637,542 |
| 2021-10-14 | 23,000.00 | 23,750.00 | 23,000.00 | 23,600.00 | 15,306.78 | 605,896 |
← NewerPage 21 of 21 · 1,250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-19 | 321.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.